Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bassett Furniture (NQ: BSET )

14.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.33 10.33 10.15 10.19 0 -0.06(-0.57%)
Nov 27, 2013 9.861 10.30 9.861 10.25 0 +0.43(+4.34%)
Nov 26, 2013 9.635 10.37 9.635 9.822 0 +0.23(+2.43%)
Nov 25, 2013 9.519 9.596 9.519 9.590 24,112 +0.07(+0.75%)
Nov 22, 2013 9.687 9.687 9.480 9.519 0 -0.11(-1.14%)
Nov 21, 2013 8.982 9.661 8.982 9.629 80,208 +0.70(+7.81%)
Nov 20, 2013 8.763 9.092 8.685 8.931 0 +0.23(+2.60%)
Nov 19, 2013 8.633 8.711 8.575 8.704 84,913 +0.10(+1.13%)
Nov 18, 2013 8.536 8.646 8.504 8.608 0 +0.07(+0.83%)
Nov 15, 2013 8.491 8.595 8.491 8.536 0 +0.02(+0.23%)
Nov 14, 2013 8.582 8.666 8.511 8.517 0 -0.10(-1.20%)
Nov 13, 2013 8.504 8.639 8.491 8.620 0 +0.00(+0.00%)
Nov 12, 2013 8.678 8.749 8.582 8.620 0 -0.07(-0.81%)
Nov 11, 2013 8.801 8.859 8.685 8.691 0 -0.11(-1.24%)
Nov 08, 2013 8.524 9.154 8.429 8.801 0 +0.27(+3.17%)
Nov 07, 2013 8.704 8.801 8.505 8.530 59,971 -0.17(-2.00%)
Nov 06, 2013 8.646 8.801 8.633 8.704 47,446 +0.15(+1.73%)
Nov 05, 2013 8.511 8.690 8.353 8.556 0 -0.04(-0.45%)
Nov 04, 2013 8.691 8.859 8.575 8.595 53,753 -0.24(-2.77%)
Nov 01, 2013 9.019 9.090 8.627 8.839 0 -0.17(-1.86%)
Oct 31, 2013 9.039 9.084 8.865 9.006 0 -0.08(-0.92%)
Oct 30, 2013 9.630 9.630 9.026 9.090 43,853 -0.48(-4.98%)
Oct 29, 2013 9.553 9.643 9.431 9.566 0 +0.03(+0.27%)
Oct 28, 2013 9.843 9.888 9.521 9.540 0 -0.31(-3.14%)
Oct 25, 2013 9.592 9.894 9.425 9.849 0 +0.28(+2.96%)
Oct 24, 2013 9.605 9.641 9.489 9.566 27,686 -0.01(-0.13%)
Oct 23, 2013 9.489 9.697 9.489 9.579 0 +0.04(+0.40%)
Oct 22, 2013 9.483 9.701 9.470 9.540 58,493 +0.12(+1.23%)
Oct 21, 2013 9.470 9.508 9.341 9.425 89,928 -0.02(-0.20%)
Oct 18, 2013 9.483 9.592 9.335 9.444 94,609 +0.05(+0.48%)
Oct 17, 2013 9.238 9.476 9.180 9.399 41,038 +0.09(+0.97%)
Oct 16, 2013 9.302 9.360 9.187 9.309 21,875 +0.12(+1.26%)
Oct 15, 2013 9.380 9.476 9.187 9.193 26,653 -0.25(-2.66%)
Oct 14, 2013 9.412 9.540 9.399 9.444 24,168 -0.03(-0.34%)
Oct 11, 2013 9.290 9.618 9.290 9.476 0 +0.18(+1.94%)
Oct 10, 2013 9.405 9.476 9.238 9.296 25,480 +0.03(+0.35%)
Oct 09, 2013 9.225 9.431 9.148 9.264 38,310 +0.11(+1.19%)
Oct 08, 2013 9.174 9.257 9.084 9.154 67,153 -0.02(-0.21%)
Oct 07, 2013 9.302 9.392 9.129 9.174 0 -0.16(-1.72%)
Oct 04, 2013 9.444 9.598 9.335 9.335 0 -0.07(-0.75%)
Oct 03, 2013 10.26 10.26 9.187 9.405 0 -0.91(-8.85%)
Oct 02, 2013 10.31 10.58 10.27 10.32 37,662 -0.08(-0.74%)
Oct 01, 2013 10.44 10.52 10.31 10.40 18,067 -0.02(-0.19%)
Sep 30, 2013 10.33 10.48 10.09 10.42 0 +0.10(+0.94%)
Sep 27, 2013 10.20 10.54 10.20 10.32 0 -0.05(-0.44%)
Sep 26, 2013 10.29 10.38 10.17 10.36 22,413 +0.07(+0.69%)
Sep 25, 2013 10.29 10.29 10.15 10.29 47,631 +0.00(+0.00%)
Sep 24, 2013 10.31 10.42 10.26 10.29 27,151 +0.00(+0.00%)
Sep 23, 2013 10.27 10.33 10.22 10.29 31,183 +0.00(+0.00%)
Sep 20, 2013 10.28 10.39 10.21 10.29 0 +0.03(+0.31%)
Sep 19, 2013 10.14 10.26 10.09 10.26 0 +0.14(+1.40%)
Sep 18, 2013 10.11 10.19 9.888 10.12 0 -0.06(-0.63%)
Sep 17, 2013 10.01 10.21 9.997 10.18 0 +0.17(+1.74%)
Sep 16, 2013 9.971 10.24 9.939 10.01 0 +0.04(+0.39%)
Sep 13, 2013 9.997 10.09 9.875 9.971 0 +0.00(+0.00%)
Sep 12, 2013 10.04 10.06 9.894 9.971 0 +0.06(+0.65%)
Sep 11, 2013 9.856 10.15 9.856 9.907 0 -0.01(-0.06%)
Sep 10, 2013 9.656 9.959 9.656 9.914 27,885 +0.32(+3.35%)
Sep 09, 2013 9.199 9.695 9.167 9.592 0 +0.36(+3.90%)
Sep 06, 2013 9.347 9.470 9.180 9.232 0 -0.03(-0.35%)
Sep 05, 2013 9.148 9.444 9.148 9.264 0 +0.14(+1.48%)
Sep 04, 2013 9.148 9.167 8.929 9.129 0 -0.07(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.